Alphabit ABC
Xếp hạng #?
05:04:02 06/02/2019
Alphabit (ABC)
Không hoạt động
Lịch sử giá Alphabit (ABC) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.03497 | $0.07483 | $0.03482 | $0.07437 | $12.07 | $0 |
| 2016-07-02 | $0.07441 | $0.07479 | $0.04746 | $0.07037 | $1.23 | $0 |
| 2016-07-03 | $0.07050 | $0.07050 | $0.04544 | $0.04611 | $2.45 | $0 |
| 2016-07-04 | $0.04612 | $0.2317 | $0.04554 | $0.2317 | $4.70 | $0 |
| 2016-07-05 | $0.2316 | $0.2317 | $0.05553 | $0.05605 | $1.95 | $0 |
| 2016-07-06 | $0.05603 | $0.05699 | $0.05603 | $0.05670 | $0.4403 | $0 |
| 2016-07-07 | $0.05373 | $0.1920 | $0.05135 | $0.1920 | $5.63 | $0 |
| 2016-07-08 | $0.1920 | $0.1940 | $0.03017 | $0.03091 | $511.59 | $0 |
| 2016-07-09 | $0.03091 | $0.08329 | $0.02938 | $0.03019 | $65.52 | $0 |
| 2016-07-10 | $0.03017 | $0.05717 | $0.02976 | $0.05713 | $37.12 | $0 |
| 2016-07-11 | $0.05713 | $0.05803 | $0.05675 | $0.05700 | $0.08960 | $0 |
| 2016-07-12 | $0.03000 | $0.05395 | $0.02922 | $0.05310 | $21.79 | $0 |
| 2016-07-13 | $0.05312 | $0.05343 | $0.05252 | $0.05270 | $19.39 | $0 |
| 2016-07-15 | $0.03002 | $0.03019 | $0.02997 | $0.03001 | $14.66 | $0 |
| 2016-07-16 | $0.03004 | $0.03015 | $0.03004 | $0.03007 | $11.30 | $0 |
| 2016-07-19 | $0.03026 | $0.03039 | $0.03023 | $0.03028 | $0.4283 | $0 |
| 2016-07-20 | $0.03028 | $0.03028 | $0.02985 | $0.02996 | $0.3335 | $0 |
| 2016-07-22 | $0.02920 | $0.02928 | $0.02910 | $0.02928 | $0.6632 | $0 |
| 2016-07-23 | $0.02928 | $0.02954 | $0.02918 | $0.02950 | $27.47 | $0 |
| 2016-07-24 | $0.02949 | $0.02951 | $0.008541 | $0.008629 | $0.2873 | $0 |
| 2016-07-25 | $0.008629 | $0.008637 | $0.008540 | $0.008549 | $0.3042 | $0 |
| 2016-07-26 | $0.008549 | $0.02558 | $0.008442 | $0.008525 | $0.7350 | $0 |
| 2016-07-27 | $0.008523 | $0.008600 | $0.008482 | $0.008559 | $0.05183 | $0 |
| 2016-07-28 | $0.008561 | $0.008591 | $0.008561 | $0.008581 | $0.1762 | $0 |
| 2016-07-29 | $0.008581 | $0.01643 | $0.008562 | $0.01314 | $34.12 | $0 |
| 2016-07-30 | $0.01314 | $0.01315 | $0.01312 | $0.01315 | $2.05 | $0 |
| 2016-07-31 | $0.003976 | $0.003976 | $0.003909 | $0.003911 | $1.43 | $0 |